Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2013 | 5.180 | 5.400 | 5.000 | 5.400 | 3,400 | +0.40(+8.00%) |
| May 30, 2013 | 5.128 | 5.210 | 5.000 | 5.000 | 0 | -0.14(-2.67%) |
| May 29, 2013 | 5.137 | 5.137 | 5.137 | 5.137 | 100 | +0.07(+1.32%) |
| May 28, 2013 | 4.988 | 5.120 | 4.988 | 5.070 | 6,215 | +0.07(+1.48%) |
| May 24, 2013 | 5.000 | 5.000 | 4.996 | 4.996 | 0 | +0.06(+1.13%) |
| May 23, 2013 | 4.950 | 4.950 | 4.940 | 4.940 | 0 | -0.01(-0.20%) |
| May 22, 2013 | 4.950 | 4.955 | 4.950 | 4.950 | 0 | -0.03(-0.65%) |
| May 21, 2013 | 4.970 | 4.982 | 4.950 | 4.982 | 0 | +0.03(+0.65%) |
| May 20, 2013 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | -0.06(-1.24%) |
| May 17, 2013 | 5.060 | 5.060 | 5.000 | 5.012 | 0 | +0.36(+7.78%) |
| May 16, 2013 | 4.840 | 4.910 | 4.650 | 4.650 | 2,564 | -0.47(-9.18%) |
| May 10, 2013 | 5.120 | 5.120 | 5.120 | 5.120 | 800 | +0.01(+0.20%) |
| May 09, 2013 | 5.110 | 5.110 | 5.110 | 5.110 | 0 | +0.10(+2.00%) |
| May 08, 2013 | 4.800 | 5.014 | 4.800 | 5.010 | 0 | +0.30(+6.37%) |
| May 07, 2013 | 4.710 | 4.710 | 4.710 | 4.710 | 0 | -0.34(-6.73%) |
| May 03, 2013 | 5.060 | 5.050 | 5.050 | 5.050 | 1,500 | -0.05(-0.98%) |
| May 02, 2013 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.06(+1.19%) |
| May 01, 2013 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | -0.02(-0.40%) |
| Apr 30, 2013 | 5.060 | 5.060 | 5.060 | 5.060 | 0 | +0.02(+0.40%) |
| Apr 29, 2013 | 5.040 | 5.043 | 5.005 | 5.040 | 1,800 | +0.00(+0.00%) |
| Apr 24, 2013 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.05(+1.00%) |
| Apr 23, 2013 | 5.050 | 5.050 | 4.990 | 4.990 | 2,300 | -0.14(-2.73%) |
| Apr 22, 2013 | 5.130 | 5.130 | 5.130 | 5.130 | 0 | +0.03(+0.59%) |
| Apr 19, 2013 | 5.160 | 5.160 | 5.100 | 5.100 | 2,900 | -0.06(-1.16%) |
| Apr 18, 2013 | 5.160 | 5.160 | 5.160 | 5.160 | 100 | +0.14(+2.79%) |
| Apr 17, 2013 | 5.280 | 5.280 | 5.020 | 5.020 | 1,205 | -0.25(-4.74%) |
| Apr 16, 2013 | 5.330 | 5.330 | 5.270 | 5.270 | 1,020 | -0.23(-4.17%) |
| Apr 15, 2013 | 5.360 | 5.499 | 5.350 | 5.499 | 900 | +0.15(+2.79%) |
| Apr 11, 2013 | 5.350 | 5.350 | 5.350 | 5.350 | 500 | +0.15(+2.88%) |
| Apr 10, 2013 | 5.230 | 5.230 | 5.200 | 5.200 | 6,400 | +0.00(+0.00%) |
| Apr 09, 2013 | 5.040 | 5.200 | 5.000 | 5.200 | 19,793 | +0.20(+3.98%) |
| Apr 08, 2013 | 5.030 | 5.038 | 5.000 | 5.001 | 1,300 | -0.10(-1.94%) |
| Apr 05, 2013 | 5.100 | 5.100 | 5.070 | 5.100 | 911 | +0.03(+0.59%) |
| Apr 04, 2013 | 5.070 | 5.070 | 5.070 | 5.070 | 100 | +0.07(+1.40%) |
| Apr 03, 2013 | 5.000 | 5.000 | 5.000 | 5.000 | 900 | -0.02(-0.40%) |
| Apr 01, 2013 | 5.020 | 5.020 | 5.020 | 5.020 | 0 | -0.23(-4.32%) |
| Mar 25, 2013 | 5.240 | 5.247 | 5.247 | 5.247 | 800 | +0.07(+1.29%) |
| Mar 22, 2013 | 5.280 | 5.280 | 5.170 | 5.180 | 1,617 | -0.12(-2.27%) |
| Mar 21, 2013 | 5.430 | 5.430 | 5.200 | 5.300 | 2,200 | -0.14(-2.57%) |
| Mar 20, 2013 | 5.460 | 5.460 | 5.430 | 5.440 | 1,000 | -0.16(-2.86%) |
| Mar 19, 2013 | 5.600 | 5.600 | 5.600 | 5.600 | 300 | +0.09(+1.63%) |
| Mar 12, 2013 | 5.510 | 5.510 | 5.510 | 5.510 | 300 | +0.00(+0.00%) |
| Mar 11, 2013 | 5.530 | 5.530 | 5.510 | 5.510 | 300 | -0.02(-0.36%) |
| Mar 08, 2013 | 5.540 | 5.540 | 5.530 | 5.530 | 900 | -0.01(-0.18%) |
| Mar 07, 2013 | 5.550 | 5.550 | 5.540 | 5.540 | 400 | -0.01(-0.18%) |
| Mar 06, 2013 | 5.610 | 5.750 | 5.550 | 5.550 | 1,702 | -0.01(-0.18%) |
| Mar 05, 2013 | 5.560 | 5.560 | 5.560 | 5.560 | 700 | +0.04(+0.72%) |
| Feb 28, 2013 | 5.520 | 5.520 | 5.520 | 5.520 | 800 | -0.08(-1.43%) |
| Feb 27, 2013 | 5.600 | 5.600 | 5.600 | 5.600 | 200 | +0.04(+0.72%) |
| Feb 26, 2013 | 5.560 | 5.560 | 5.560 | 5.560 | 200 | +0.04(+0.73%) |
| Feb 22, 2013 | 5.520 | 5.520 | 5.520 | 5.520 | 100 | -0.05(-0.90%) |
| Feb 21, 2013 | 5.570 | 5.570 | 5.570 | 5.570 | 100 | -0.10(-1.76%) |
| Feb 20, 2013 | 5.670 | 5.670 | 5.670 | 5.670 | 212 | +0.13(+2.35%) |
| Feb 19, 2013 | 5.800 | 5.830 | 5.480 | 5.540 | 3,421 | -0.28(-4.81%) |
| Feb 14, 2013 | 5.880 | 5.820 | 5.820 | 5.820 | 2,800 | -0.09(-1.46%) |
| Feb 13, 2013 | 5.870 | 5.906 | 5.870 | 5.906 | 200 | +0.05(+0.78%) |
| Feb 12, 2013 | 5.880 | 5.880 | 5.860 | 5.860 | 300 | -0.02(-0.34%) |
| Feb 11, 2013 | 5.940 | 5.940 | 5.880 | 5.880 | 3,233 | -0.03(-0.51%) |
| Feb 08, 2013 | 5.890 | 5.910 | 5.890 | 5.910 | 1,300 | +0.01(+0.17%) |
| Feb 07, 2013 | 5.920 | 5.920 | 5.900 | 5.900 | 1,800 | +0.03(+0.51%) |
| Feb 06, 2013 | 5.870 | 5.870 | 5.870 | 5.870 | 100 | -0.15(-2.49%) |
| Feb 04, 2013 | 6.020 | 6.020 | 6.020 | 6.020 | 1,600 | -0.00(-0.00%) |
| Jan 31, 2013 | 6.020 | 6.020 | 6.020 | 6.020 | 300 | +0.05(+0.84%) |
| Jan 30, 2013 | 5.890 | 5.994 | 5.890 | 5.970 | 405 | -0.03(-0.50%) |
| Jan 29, 2013 | 6.000 | 6.016 | 6.000 | 6.000 | 600 | +0.08(+1.35%) |
| Jan 28, 2013 | 5.940 | 5.940 | 5.920 | 5.920 | 300 | -0.00(-0.08%) |
| Jan 22, 2013 | 5.900 | 5.925 | 5.925 | 5.925 | 800 | +0.00(+0.08%) |
| Jan 18, 2013 | 5.920 | 5.940 | 5.920 | 5.920 | 446 | +0.00(+0.00%) |
| Jan 17, 2013 | 5.970 | 5.970 | 5.920 | 5.920 | 400 | -0.04(-0.67%) |
| Jan 16, 2013 | 5.960 | 5.960 | 5.960 | 5.960 | 300 | -0.02(-0.33%) |
| Jan 15, 2013 | 5.990 | 5.990 | 5.980 | 5.980 | 1,200 | +0.01(+0.17%) |
| Jan 14, 2013 | 6.000 | 6.020 | 5.970 | 5.970 | 3,036 | -0.03(-0.50%) |
| Jan 10, 2013 | 6.000 | 6.000 | 6.000 | 6.000 | 800 | +0.03(+0.50%) |
| Jan 09, 2013 | 5.970 | 5.970 | 5.970 | 5.970 | 2,000 | +0.00(+0.00%) |
| Jan 08, 2013 | 5.970 | 5.970 | 5.970 | 5.970 | 300 | -0.05(-0.83%) |
| Jan 07, 2013 | 5.950 | 6.020 | 5.940 | 6.020 | 1,541 | +0.07(+1.18%) |
| Jan 04, 2013 | 6.010 | 6.020 | 5.950 | 5.950 | 6,000 | -0.04(-0.67%) |
| Jan 03, 2013 | 6.220 | 6.220 | 5.990 | 5.990 | 1,400 | -0.05(-0.83%) |
| Jan 02, 2013 | 6.040 | 6.040 | 6.040 | 6.040 | 3,600 | +0.00(+0.00%) |
| Dec 28, 2012 | 6.040 | 6.040 | 6.040 | 6.040 | 0 | -0.25(-3.97%) |
| Dec 19, 2012 | 6.290 | 6.290 | 6.290 | 6.290 | 0 | +0.34(+5.72%) |
| Dec 18, 2012 | 5.970 | 5.970 | 5.760 | 5.949 | 1,516 | +0.01(+0.16%) |
| Dec 14, 2012 | 6.000 | 5.940 | 5.940 | 5.940 | 6,500 | -0.01(-0.17%) |
| Dec 13, 2012 | 5.950 | 5.950 | 5.950 | 5.950 | 300 | -0.05(-0.83%) |
| Dec 11, 2012 | 6.000 | 6.000 | 6.000 | 6.000 | 300 | +0.00(+0.00%) |
| Dec 07, 2012 | 6.040 | 6.000 | 6.000 | 6.000 | 16,300 | -0.05(-0.83%) |
| Dec 06, 2012 | 6.050 | 6.050 | 6.050 | 6.050 | 300 | +0.15(+2.54%) |
| Dec 05, 2012 | 6.000 | 6.000 | 5.900 | 5.900 | 999 | -0.30(-4.84%) |
| Nov 30, 2012 | 6.200 | 6.200 | 6.200 | 6.200 | 300 | -0.11(-1.74%) |
| Nov 29, 2012 | 6.310 | 6.310 | 6.310 | 6.310 | 1,012 | -0.30(-4.54%) |
| Nov 26, 2012 | 6.480 | 6.610 | 6.610 | 6.610 | 27,500 | +0.09(+1.38%) |
| Nov 23, 2012 | 6.520 | 6.520 | 6.520 | 6.520 | 300 | -0.48(-6.86%) |
| Nov 21, 2012 | 6.380 | 7.000 | 6.370 | 7.000 | 4,600 | +0.65(+10.23%) |
| Nov 20, 2012 | 6.390 | 6.400 | 6.057 | 6.350 | 1,692 | +0.16(+2.58%) |
| Nov 19, 2012 | 6.240 | 6.240 | 6.190 | 6.190 | 509 | +0.01(+0.16%) |
| Nov 16, 2012 | 6.390 | 6.390 | 6.045 | 6.180 | 874 | +0.19(+3.17%) |
| Nov 15, 2012 | 6.400 | 6.420 | 4.610 | 5.990 | 17,101 | -0.31(-4.92%) |
| Nov 14, 2012 | 6.850 | 6.850 | 6.300 | 6.300 | 1,310 | -0.66(-9.48%) |
| Nov 09, 2012 | 6.960 | 6.960 | 6.960 | 6.960 | 300 | +0.61(+9.61%) |
| Nov 08, 2012 | 6.350 | 6.350 | 6.350 | 6.350 | 500 | +0.19(+3.07%) |
| Nov 07, 2012 | 6.410 | 6.490 | 6.000 | 6.161 | 2,042 | -0.72(-10.45%) |
| Nov 06, 2012 | 6.880 | 6.880 | 6.880 | 6.880 | 800 | +0.03(+0.44%) |
| Nov 05, 2012 | 6.850 | 6.850 | 6.850 | 6.850 | 100 | +0.54(+8.51%) |
| Nov 02, 2012 | 6.810 | 6.810 | 6.312 | 6.312 | 520 | -0.69(-9.82%) |
| Oct 26, 2012 | 6.990 | 7.000 | 7.000 | 7.000 | 1,800 | +0.00(+0.00%) |
| Oct 24, 2012 | 6.990 | 7.000 | 7.000 | 7.000 | 1,500 | +0.02(+0.34%) |
| Oct 19, 2012 | 5.730 | 6.976 | 6.976 | 6.976 | 1,800 | -0.01(-0.20%) |
| Oct 16, 2012 | 6.990 | 6.990 | 6.990 | 6.990 | 0 | +0.00(+0.00%) |
| Oct 15, 2012 | 7.030 | 7.030 | 6.540 | 6.990 | 2,103 | -0.11(-1.55%) |
| Oct 12, 2012 | 7.100 | 7.100 | 7.100 | 7.100 | 500 | +0.10(+1.43%) |
| Oct 10, 2012 | 7.120 | 7.000 | 7.000 | 7.000 | 10,500 | -0.20(-2.78%) |
| Oct 09, 2012 | 7.200 | 7.200 | 7.200 | 7.200 | 500 | +0.11(+1.55%) |
| Oct 03, 2012 | 7.090 | 7.090 | 7.090 | 7.090 | 300 | -0.00(-0.00%) |
| Oct 01, 2012 | 7.090 | 7.090 | 7.090 | 7.090 | 0 | +0.08(+1.14%) |
| Sep 28, 2012 | 7.010 | 7.010 | 7.010 | 7.010 | 865 | -0.00(-0.03%) |
| Sep 27, 2012 | 7.012 | 7.012 | 7.012 | 7.012 | 143 | -0.09(-1.24%) |
| Sep 26, 2012 | 7.010 | 7.100 | 7.000 | 7.100 | 2,208 | +0.09(+1.28%) |
| Sep 25, 2012 | 7.100 | 7.100 | 7.010 | 7.010 | 423 | -0.18(-2.50%) |
| Sep 24, 2012 | 7.190 | 7.190 | 7.190 | 7.190 | 256 | +0.00(+0.00%) |
| Sep 21, 2012 | 7.010 | 7.190 | 7.010 | 7.190 | 520 | +0.18(+2.57%) |
| Sep 18, 2012 | 7.200 | 7.010 | 7.010 | 7.010 | 4,500 | -0.24(-3.30%) |
| Sep 17, 2012 | 7.249 | 7.249 | 7.249 | 7.249 | 1,000 | -0.10(-1.37%) |
| Sep 14, 2012 | 7.350 | 7.350 | 7.350 | 7.350 | 326 | +0.06(+0.82%) |
| Sep 10, 2012 | 7.320 | 7.290 | 7.290 | 7.290 | 4,000 | -0.08(-1.09%) |
| Sep 05, 2012 | 7.370 | 7.370 | 7.370 | 7.370 | 300 | +0.08(+1.10%) |
| Sep 04, 2012 | 7.350 | 7.350 | 7.290 | 7.290 | 202 | -0.06(-0.82%) |
| Aug 29, 2012 | 7.350 | 7.350 | 7.350 | 7.350 | 0 | -0.40(-5.16%) |
| Aug 27, 2012 | 7.960 | 7.960 | 7.750 | 7.750 | 300 | +0.15(+1.97%) |
| Aug 21, 2012 | 7.910 | 7.600 | 7.600 | 7.600 | 3,800 | +0.00(+0.00%) |
| Aug 20, 2012 | 7.600 | 7.600 | 7.586 | 7.600 | 2,775 | -0.15(-1.94%) |
| Aug 17, 2012 | 7.301 | 7.750 | 7.301 | 7.750 | 1,350 | +0.45(+6.16%) |
| Aug 15, 2012 | 5.950 | 7.300 | 7.300 | 7.300 | 6,500 | +0.00(+0.00%) |
| Aug 14, 2012 | 6.260 | 7.300 | 6.260 | 7.300 | 340 | -0.37(-4.82%) |
| Aug 13, 2012 | 6.150 | 7.670 | 6.000 | 7.670 | 2,621 | +1.39(+22.13%) |
| Aug 10, 2012 | 5.960 | 8.568 | 5.960 | 6.280 | 3,948 | +0.93(+17.38%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.